We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.595238095238 | 5.04 | 5.32 | 4.4 | 159323 | 4.84251233 | CS |
| 4 | -0.51 | -9.13978494624 | 5.58 | 5.95 | 4.4 | 268761 | 5.16146667 | CS |
| 12 | -2.05 | -28.7921348315 | 7.12 | 7.96 | 4.4 | 210033 | 6.20359001 | CS |
| 26 | 2.95 | 139.150943396 | 2.12 | 8.17 | 2.12 | 239220 | 5.65544337 | CS |
| 52 | 2.3 | 83.0324909747 | 2.77 | 8.17 | 2.0902 | 153541 | 5.17502153 | CS |
| 156 | -1.52 | -23.0652503794 | 6.59 | 8.17 | 0.65 | 492016 | 3.24300985 | CS |
| 260 | -1.98 | -28.085106383 | 7.05 | 15.6499 | 0.65 | 455133 | 5.29733452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 5.07 | -0.07 | -1.36 | 5.2 | 5.2 | 5 | 89634 |
| 1713911700 | 5.14 | 0.15 | 3.01 | 4.98 | 5.32 | 4.98 | 172666 |
| 1713825300 | 4.99 | 0.45 | 9.91 | 4.57 | 5.03 | 4.55 | 151952 |
| 1713566100 | 4.54 | -0.18 | -3.81 | 4.7 | 4.72 | 4.4 | 262909 |
| 1713479700 | 4.72 | -0.39 | -7.63 | 5.04 | 5.0599999 | 4.72 | 119453 |
| 1713393300 | 5.11 | -0.45 | -8.09 | 5.55 | 5.67 | 5.09 | 125722 |
| 1713306900 | 5.5599999 | 0.21 | 3.93 | 5.2699999 | 5.76 | 5.18 | 287406 |
| 1713220500 | 5.35 | -0.04 | -0.74 | 5.34 | 5.63 | 5.24 | 148071 |
| 1712961300 | 5.39 | -0.53 | -8.95 | 5.95 | 5.95 | 5.33 | 210645 |
| 1712874900 | 5.92 | 0.39 | 7.05 | 5.58 | 5.94 | 5.4757999 | 258228 |
| 1712788500 | 5.53 | 0.03 | 0.55 | 5.44 | 5.63 | 5.2063 | 238188 |
| 1712702100 | 5.5 | 1 | 22.22 | 4.74 | 5.84 | 4.7 | 991989 |
| 1712615700 | 4.5 | -0.17 | -3.64 | 4.66 | 4.7 | 4.495 | 155108 |
| 1712356500 | 4.67 | -0.15 | -3.11 | 4.82 | 4.85 | 4.66 | 129643 |
| 1712270100 | 4.82 | -0.16 | -3.21 | 5 | 5.17 | 4.73 | 296102 |
| 1712183700 | 4.98 | 0.35 | 7.44 | 4.63 | 5.03 | 4.63 | 430408 |
| 1712097300 | 4.635 | -0.41 | -8.04 | 5.0199999 | 5.0199999 | 4.55 | 404517 |
| 1712010900 | 5.04 | -0.31 | -5.79 | 5.12 | 5.35 | 4.7 | 355438 |
| 1711665300 | 5.35 | -0.49 | -8.39 | 5.58 | 5.8999 | 5.15 | 318134 |
| 1711578900 | 5.84 | -0.41 | -6.56 | 5.95 | 6.18 | 5.44 | 431796 |
| 1711492500 | 6.25 | -0.15 | -2.34 | 6.38 | 6.4699 | 6.22 | 108950 |
| 1711406100 | 6.4 | 0.13 | 2.07 | 6.25 | 6.49 | 6.24 | 156037 |
| 1711146900 | 6.2699999 | -0.07 | -1.10 | 6.28 | 6.35 | 6.21 | 62002 |
| 1711060500 | 6.34 | 0.01 | 0.16 | 6.39 | 6.41 | 6.15 | 107079 |
| 1710974100 | 6.33 | 0.1 | 1.61 | 6.25 | 6.38 | 5.99 | 91083 |
| 1710887700 | 6.23 | 0.13 | 2.13 | 6.04 | 6.365 | 6 | 128860 |
| 1710801300 | 6.1 | 0.09 | 1.50 | 6.01 | 6.225 | 5.994 | 149957 |
| 1710542100 | 6.01 | -0.02 | -0.33 | 6.01 | 6.1985 | 5.9801 | 222457 |
| 1710455700 | 6.03 | -0.44 | -6.80 | 6.49 | 6.51 | 5.85 | 209037 |
| 1710369300 | 6.47 | 0.01 | 0.15 | 6.41 | 6.69 | 6.41 | 73821 |
| 1710282900 | 6.46 | -0.1 | -1.52 | 6.51 | 6.5875 | 6.43 | 88938 |
| 1710196500 | 6.5599999 | -0.21 | -3.10 | 6.69 | 6.85 | 6.51 | 102103 |
| 1709940900 | 6.77 | -0.16 | -2.31 | 6.9 | 7.27 | 6.75 | 133051 |
| 1709854500 | 6.93 | -0.2 | -2.81 | 7.11 | 7.18 | 6.36 | 346095 |
| 1709768100 | 7.13 | -0.02 | -0.28 | 7.17 | 7.245 | 7.08 | 127233 |
| 1709681700 | 7.15 | -0.45 | -5.92 | 7.6 | 7.6 | 7.035 | 279997 |
| 1709595300 | 7.6 | -0.15 | -1.94 | 7.89 | 7.9 | 7.41 | 248546 |
| 1709336100 | 7.75 | 0.49 | 6.75 | 7.31 | 7.9 | 7.31 | 415411 |
| 1709249700 | 7.26 | 0.07 | 0.97 | 7.23 | 7.5122 | 7.11 | 267258 |
| 1709163300 | 7.19 | -0.15 | -2.04 | 7.35 | 7.49 | 7.1 | 295711 |
| 1709076900 | 7.34 | -0.15 | -2.00 | 7.57 | 7.96 | 7.0401 | 345981 |
| 1708990500 | 7.49 | 0.23 | 3.17 | 7.22 | 7.639 | 7.21 | 153201 |
| 1708731300 | 7.26 | 0.17 | 2.40 | 7.08 | 7.66 | 6.9601 | 240129 |
| 1708644900 | 7.09 | 0.05 | 0.71 | 7.02 | 7.19 | 6.82 | 75674 |
| 1708558500 | 7.04 | -0.41 | -5.50 | 7.45 | 7.6226 | 6.8201 | 140176 |
| 1708472100 | 7.45 | 0.27 | 3.76 | 7.18 | 7.69 | 7.18 | 169525 |
| 1708126500 | 7.18 | 0.1 | 1.41 | 7.07 | 7.41 | 6.95 | 170890 |
| 1708040100 | 7.08 | -0.04 | -0.56 | 7.1 | 7.2 | 6.98 | 125303 |
| 1707953700 | 7.12 | 0.27 | 3.94 | 6.97 | 7.17 | 6.81 | 147330 |
| 1707867300 | 6.85 | -0.18 | -2.56 | 6.9 | 6.9425 | 6.63 | 198314 |
| 1707780900 | 7.03 | -0.04 | -0.57 | 7.13 | 7.32 | 6.91 | 105923 |
| 1707521700 | 7.07 | 0.01 | 0.14 | 7.02 | 7.4 | 7.02 | 148966 |
| 1707435300 | 7.06 | -0.1 | -1.40 | 7.23 | 7.23 | 6.85 | 79021 |
| 1707348900 | 7.16 | -0.27 | -3.63 | 7.4 | 7.46 | 7.1 | 182755 |
| 1707262500 | 7.43 | -0.03 | -0.40 | 7.43 | 7.8799 | 7.23 | 286703 |
| 1707176100 | 7.46 | -0.19 | -2.48 | 7.63 | 7.64 | 7.2405 | 142963 |
| 1706916900 | 7.65 | 0.53 | 7.44 | 7.12 | 7.7 | 7.0701 | 166858 |
| 1706830500 | 7.12 | -0.02 | -0.28 | 7.12 | 7.2362 | 7.01 | 160217 |
| 1706744100 | 7.14 | 0.21 | 3.03 | 6.97 | 7.65 | 6.97 | 227530 |
| 1706657700 | 6.93 | -0.59 | -7.85 | 7.58 | 7.6899 | 6.81 | 250669 |
| 1706571300 | 7.52 | 0.65 | 9.46 | 6.91 | 7.58 | 6.88 | 336141 |
| 1706312100 | 6.87 | 0.26 | 3.93 | 6.6 | 6.94 | 6.4501 | 128853 |
| 1706225700 | 6.61 | -0.02 | -0.30 | 6.61 | 6.68 | 6.36 | 149557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
